Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 보기 (+14)
수집원발생값관측 가능 시각법인기준일 ↑종목코드종목명시장종가대비등락률거래량상장주식수시가총액
fsc-stock-price2026-08-042026-08-05 15:31:13—2026-08-04012610경인양행KOSPI2,950원110원3.87%155,98341,616,365주1227.6억원
fsc-stock-price2026-08-042026-08-05 15:31:13—2026-08-04012620원일특강KOSDAQ6,880원140원2.08%4,6684,400,000주302.7억원
fsc-stock-price2026-08-042026-08-05 15:31:13—2026-08-04012630HDCKOSPI21,000원1,280원6.49%44,07759,741,721주1.2조원
fsc-stock-price2026-08-042026-08-05 15:31:13—2026-08-04012690모나리자KOSPI1,441원49원3.52%792,88436,571,255주526.9억원
fsc-stock-price2026-08-042026-08-05 15:31:13—2026-08-04—삼성에피스홀딩스KOSPI386,000원16,500원4.47%28,35624,883,049주9.6조원
fsc-stock-price2026-08-042026-08-05 15:31:13—2026-08-04012700리드코프KOSDAQ3,025원5원0.17%16,06226,194,852주792.3억원
fsc-stock-price2026-08-042026-08-05 15:31:13—2026-08-04012750에스원KOSPI72,300원400원0.56%39,41837,999,178주2.7조원
fsc-stock-price2026-08-042026-08-05 15:31:13—2026-08-04012790신일제약KOSDAQ5,260원120원2.33%9,75511,986,415주630.4억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04012800대창KOSPI1,117원75원7.20%475,65191,140,499주1018억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04012860모베이스전자KOSDAQ2,345원80원3.53%340,73173,233,457주1717.3억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04—신한제18호스팩KOSDAQ1,970원1원0.05%1,5265,620,000주110.7억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013000세우글로벌KOSPI1,219원-16원-1.30%54,54028,705,031주349.9억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013030하이록코리아KOSDAQ32,250원1,550원5.05%42,29211,768,144주3795.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04—신한제17호스팩KOSDAQ1,975원1원0.05%4,0295,340,000주105.4억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04—엔에이치스팩33호KOSDAQ1,987원1원0.05%1,7287,700,000주152.9억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013120동원개발KOSDAQ2,130원45원2.16%151,36790,808,100주1934.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04—키움히어로제2호스팩KOSDAQ1,967원5원0.25%9,6016,310,000주124.1억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04—교보20호스팩KOSDAQ1,996원8원0.40%3,2875,970,000주119.1억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013310아진산업KOSDAQ2,615원70원2.75%79,34738,806,582주1014.7억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013360일성건설KOSPI1,411원66원4.91%459,16254,024,880주762.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04—대신밸런스제20호스팩KOSDAQ1,975원1원0.05%11,2256,740,000주133.1억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013520화승코퍼레이션KOSPI2,590원5원0.19%116,88250,051,252주1296.3억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013570디와이KOSPI4,195원50원1.21%70,17226,319,633주1104.1억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013580계룡건설KOSPI19,270원1,030원5.65%49,3298,930,907주1720.9억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013700까뮤이앤씨KOSPI1,481원62원4.37%190,80559,750,830주884.9억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013720청보KOSDAQ2,225원110원5.20%15,63312,165,628주270.6억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013810스페코KOSDAQ1,578원13원0.83%36,51514,655,470주231.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013870지엠비코리아KOSPI3,860원40원1.05%15,47219,072,280주736.1억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013890지누스KOSPI8,970원300원3.46%16,26621,925,813주1966.7억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04013990아가방컴퍼니KOSDAQ4,755원205원4.51%90,48732,887,536주1563.8억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014100메디앙스KOSDAQ1,899원5원0.26%9,93811,800,000주224억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014130한익스프레스KOSPI2,485원80원3.33%31,20311,817,883주293.6억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014160대영포장KOSPI699원5원0.72%395,264108,394,549주757.6억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014190원익큐브KOSDAQ1,216원107원9.65%187,47235,395,071주430.4억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014280금강공업KOSPI4,040원30원0.75%27,05929,329,357주1184.9억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014285금강공업우KOSPI5,300원80원1.53%3,846589,875주31.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014440영보화학KOSPI4,515원15원0.33%19,32020,000,000주903억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014470부방KOSDAQ1,000원125원14.29%611,27760,052,260주600.5억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014530극동유화KOSPI3,140원60원1.95%43,52134,869,420주1094.8억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014570고려제약KOSDAQ3,380원20원0.60%5,01311,000,000주371.8억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014580태경비케이KOSPI3,960원100원2.59%40,31227,583,100주1092.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014620성광벤드KOSDAQ26,600원1,000원3.91%125,04826,557,364주7064.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014680한솔케미칼KOSPI214,500원8,000원3.87%32,09910,794,036주2.3조원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014710사조씨푸드KOSPI10,980원410원3.88%41,19117,218,543주1890.5억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014790HL D&IKOSPI2,455원105원4.47%84,51437,858,601주929.4억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014820동원시스템즈KOSPI21,150원450원2.17%33,37428,991,282주6131.6억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014825동원시스템즈우KOSPI13,360원210원1.60%61264,111주35.2억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014830유니드KOSPI60,200원1,300원2.21%7,4826,767,600주4074억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014910성문전자KOSPI1,637원47원2.96%240,87021,857,257주357.8억원
fsc-stock-price2026-08-042026-08-05 15:31:14—2026-08-04014915성문전자우KOSPI4,345원-20원-0.46%641600,000주26억원
74,681건 중 12,051–12,100← 이전242 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬